WisdomTree Floating Rate Treasury Fund (USFR)

Last Price50.43

Change+0.01 (0.02%)

NYSE · Last Trade: Nov 3rd, 6:26 PM EST

Quote News Press Releases Chart Historical

Historical Prices For WisdomTree Floating Rate Treasury Fund (USFR)

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	50.42	50.43	50.42	50.43	8,173,604	50.43
11/02/2026	50.42	50.42	50.41	50.42	11,736,051	50.42
10/30/2026	50.40	50.41	50.40	50.40	7,941,105	50.40
10/29/2026	50.39	50.39	50.38	50.39	5,087,024	50.39
10/28/2026	50.38	50.38	50.37	50.38	5,947,963	50.38
10/27/2026	50.38	50.38	50.37	50.37	6,463,069	50.37
10/26/2026	50.54	50.54	50.53	50.53	4,857,143	50.36
10/23/2026	50.52	50.53	50.52	50.52	5,461,559	50.35
10/22/2026	50.52	50.52	50.51	50.51	5,862,248	50.34
10/21/2026	50.51	50.51	50.50	50.50	4,426,342	50.33
10/20/2026	50.50	50.51	50.50	50.50	5,326,519	50.33
10/19/2026	50.49	50.50	50.49	50.50	5,228,508	50.33
10/16/2026	50.48	50.49	50.48	50.48	8,945,173	50.31
10/15/2026	50.47	50.48	50.46	50.48	5,531,692	50.31
10/14/2026	50.46	50.47	50.46	50.47	7,276,371	50.30
10/13/2026	50.45	50.46	50.45	50.45	4,908,357	50.28
10/12/2026	50.45	50.45	50.44	50.45	3,613,090	50.28
10/09/2026	50.44	50.45	50.44	50.44	5,522,580	50.27
10/08/2026	50.44	50.44	50.42	50.43	6,177,379	50.26
10/07/2026	50.42	50.43	50.42	50.42	5,179,596	50.25
10/06/2026	50.41	50.42	50.41	50.41	5,819,719	50.24
10/05/2026	50.41	50.42	50.40	50.41	6,203,585	50.24
10/02/2026	50.41	50.41	50.40	50.40	7,947,613	50.23
10/01/2026	50.40	50.40	50.39	50.39	13,508,004	50.22
9/30/2026	50.39	50.39	50.38	50.39	9,628,240	50.22
9/29/2026	50.38	50.39	50.37	50.39	11,109,158	50.22
9/28/2026	50.36	50.38	50.36	50.38	7,060,873	50.21
9/25/2026	50.36	50.36	50.35	50.35	7,736,225	50.18
9/24/2026	50.50	50.51	50.50	50.50	7,296,390	50.17
9/23/2026	50.51	50.51	50.50	50.50	5,377,007	50.17
9/22/2026	50.50	50.51	50.50	50.50	6,783,130	50.17
9/21/2026	50.49	50.51	50.49	50.51	6,830,764	50.18
9/18/2026	50.49	50.50	50.49	50.49	7,474,987	50.16
9/17/2026	50.49	50.49	50.47	50.48	6,071,841	50.15
9/16/2026	50.47	50.49	50.47	50.49	5,864,385	50.16
9/15/2026	50.46	50.47	50.46	50.47	6,909,243	50.14
9/14/2026	50.46	50.46	50.45	50.45	6,062,158	50.12
9/11/2026	50.44	50.46	50.43	50.46	12,480,047	50.13
9/10/2026	50.42	50.43	50.42	50.42	5,344,391	50.09
9/09/2026	50.42	50.42	50.41	50.41	3,857,649	50.08
9/08/2026	50.42	50.42	50.40	50.41	5,225,918	50.08
9/04/2026	50.41	50.41	50.39	50.39	5,993,388	50.06
9/03/2026	50.39	50.39	50.38	50.38	5,262,057	50.05
9/02/2026	50.38	50.39	50.37	50.38	6,074,913	50.05
9/01/2026	50.38	50.38	50.37	50.38	6,827,738	50.05
8/31/2026	50.36	50.38	50.36	50.38	5,694,268	50.05
8/28/2026	50.36	50.37	50.35	50.36	5,218,721	50.03
8/27/2026	50.35	50.35	50.34	50.34	4,392,822	50.01
8/26/2026	50.35	50.35	50.34	50.34	4,751,821	50.01
8/25/2026	50.50	50.51	50.50	50.50	7,750,973	50.01
8/24/2026	50.50	50.50	50.49	50.49	3,709,184	50.00
8/21/2026	50.49	50.50	50.49	50.49	4,155,855	50.00
8/20/2026	50.47	50.48	50.47	50.48	4,133,551	49.99
8/19/2026	50.47	50.48	50.46	50.48	4,059,498	49.99
8/18/2026	50.47	50.47	50.46	50.46	4,149,138	49.97
8/17/2026	50.46	50.47	50.45	50.47	6,232,896	49.98
8/14/2026	50.46	50.46	50.45	50.45	3,488,078	49.96
8/13/2026	50.44	50.44	50.43	50.44	2,557,179	49.95
8/12/2026	50.44	50.44	50.43	50.44	3,669,798	49.95
8/11/2026	50.43	50.43	50.42	50.42	4,415,545	49.93
8/10/2026	50.42	50.43	50.42	50.43	4,995,699	49.94
8/07/2026	50.42	50.42	50.41	50.41	4,534,477	49.92
8/06/2026	50.40	50.41	50.40	50.41	9,224,444	49.92
8/05/2026	50.40	50.41	50.39	50.40	5,379,425	49.91
8/04/2026	50.40	50.40	50.39	50.39	8,404,048	49.90